Aarons Holdings Company (NY: AAN )

24.48 USD +0.43 (+1.77%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Mar 30, 2006 24.76 24.92 24.50 24.50 4,200 -0.15(-0.61%)
Mar 29, 2006 24.85 25.01 24.45 24.65 5,000 -0.10(-0.40%)
Mar 28, 2006 25.00 25.00 24.75 24.75 700 -0.25(-1.00%)
Mar 27, 2006 25.00 25.45 25.00 25.00 2,000 -0.25(-0.99%)
Mar 24, 2006 25.00 25.60 25.00 25.25 2,300 +0.50(+2.02%)
Mar 21, 2006 24.50 24.90 24.50 24.75 3,000 +0.00(+0.00%)
Mar 20, 2006 24.75 24.75 24.50 24.75 2,300 +0.25(+1.02%)
Mar 17, 2006 24.05 24.50 24.05 24.50 1,300 +0.50(+2.08%)
Mar 16, 2006 24.25 24.25 24.00 24.00 300 -0.05(-0.21%)
Mar 15, 2006 24.25 24.25 24.05 24.05 700 -0.30(-1.23%)
Mar 14, 2006 24.00 24.35 24.00 24.35 2,000 +0.35(+1.46%)
Mar 13, 2006 24.00 24.00 24.00 24.00 200 -0.20(-0.83%)
Mar 10, 2006 23.50 24.20 23.50 24.20 600 +0.85(+3.64%)
Mar 09, 2006 23.70 23.70 23.35 23.35 1,100 -0.49(-2.06%)
Mar 08, 2006 23.60 23.84 23.60 23.84 400 +0.49(+2.10%)
Mar 07, 2006 23.35 23.35 23.35 23.35 500 -0.16(-0.68%)
Mar 06, 2006 23.50 23.51 23.24 23.51 1,000 -0.29(-1.22%)
Mar 03, 2006 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Mar 02, 2006 24.05 24.05 23.80 23.80 1,200 -0.31(-1.30%)
Mar 01, 2006 24.30 24.50 24.11 24.11 2,900 -0.39(-1.57%)
Feb 28, 2006 24.50 24.50 24.50 24.50 200 +0.00(+0.00%)
Feb 27, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Feb 24, 2006 24.00 24.50 24.00 24.50 3,000 +0.10(+0.41%)
Feb 23, 2006 24.10 24.40 23.95 24.40 1,500 +1.30(+5.63%)
Feb 22, 2006 23.10 23.10 23.10 23.10 200 +0.10(+0.43%)
Feb 21, 2006 22.95 23.00 22.94 23.00 5,000 -0.20(-0.86%)
Feb 17, 2006 23.20 23.20 23.20 23.20 0 +0.25(+1.09%)
Feb 15, 2006 22.50 22.95 22.50 22.95 1,100 +0.30(+1.32%)
Feb 14, 2006 22.75 22.75 22.50 22.65 2,200 -0.35(-1.52%)
Feb 13, 2006 22.20 23.00 22.20 23.00 900 +0.70(+3.14%)
Feb 10, 2006 22.00 22.30 22.00 22.30 800 +0.25(+1.13%)
Feb 09, 2006 21.65 22.05 21.65 22.05 500 +0.65(+3.04%)
Feb 08, 2006 21.50 21.50 21.40 21.40 1,200 +0.10(+0.47%)
Feb 07, 2006 21.50 21.50 21.25 21.30 700 +0.05(+0.24%)
Feb 06, 2006 21.25 21.25 21.25 21.25 100 -0.30(-1.39%)
Feb 03, 2006 21.80 21.80 21.54 21.55 600 -0.12(-0.55%)
Feb 02, 2006 22.00 22.00 21.67 21.67 1,500 -0.10(-0.46%)
Feb 01, 2006 21.77 21.77 21.77 21.77 200 -0.18(-0.82%)
Jan 31, 2006 21.40 21.95 21.15 21.95 2,600 +0.40(+1.86%)
Jan 30, 2006 22.00 22.00 21.55 21.55 1,100 -0.20(-0.92%)
Jan 27, 2006 21.50 21.75 21.50 21.75 700 +0.50(+2.35%)
Jan 26, 2006 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jan 25, 2006 21.25 21.25 21.25 21.25 200 +0.26(+1.24%)
Jan 24, 2006 20.95 20.99 20.95 20.99 500 +0.24(+1.16%)
Jan 23, 2006 21.10 21.10 20.70 20.75 900 -0.10(-0.48%)
Jan 20, 2006 21.12 21.12 20.75 20.85 6,200 -0.15(-0.71%)
Jan 19, 2006 20.35 21.00 20.35 21.00 1,900 +0.94(+4.69%)
Jan 18, 2006 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Jan 17, 2006 20.06 20.06 20.06 20.06 100 -0.25(-1.23%)
Jan 13, 2006 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Jan 12, 2006 20.31 20.31 20.30 20.31 900 +0.00(+0.00%)
Jan 11, 2006 20.10 20.31 20.10 20.31 600 +0.07(+0.35%)
Jan 10, 2006 20.10 20.24 19.97 20.24 1,400 -0.06(-0.30%)
Jan 09, 2006 19.95 20.30 19.95 20.30 900 +0.52(+2.63%)
Jan 06, 2006 19.78 19.78 19.78 19.78 200 +0.18(+0.92%)
Jan 05, 2006 19.60 19.60 19.60 19.60 100 -0.13(-0.66%)
Jan 04, 2006 19.90 19.90 19.73 19.73 2,200 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.